|
Closing price on 12/20/2017
|
|
| Open |
12.70 |
| High |
13.30 |
| Low |
12.55 |
| Volume |
324,560 |
| Split-adjusted Price |
7.44 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.50 / +4.00%
|
12.70
|
13.30
|
12.55
|
13.00
|
12.86
|
7.44
|
324,560
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.45
|
12.50
|
12.63
|
7.15
|
341,870
|
|
|
12/18/2017
|
+0.15 / +1.21%
|
12.55
|
12.70
|
12.35
|
12.50
|
12.52
|
7.15
|
116,170
|
|
|
12/15/2017
|
+0.30 / +2.49%
|
12.30
|
12.60
|
12.00
|
12.35
|
12.32
|
7.07
|
342,000
|
|
|
12/14/2017
|
-0.35 / -2.82%
|
12.45
|
12.65
|
12.00
|
12.05
|
12.11
|
6.89
|
430,150
|
|
|
12/13/2017
|
-0.25 / -1.98%
|
13.20
|
13.20
|
12.30
|
12.40
|
12.55
|
7.09
|
344,860
|
|
|
12/12/2017
|
-0.35 / -2.69%
|
13.00
|
13.40
|
12.65
|
12.65
|
12.85
|
7.24
|
343,740
|
|
|
12/11/2017
|
-0.45 / -3.35%
|
13.50
|
13.70
|
13.00
|
13.00
|
13.14
|
7.44
|
44,580
|
|
|
12/8/2017
|
0.00 / 0.00%
|
13.45
|
13.80
|
13.40
|
13.45
|
13.47
|
7.70
|
98,860
|
|
|
12/7/2017
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.30
|
13.45
|
13.46
|
7.70
|
46,000
|
|
|
12/6/2017
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.62
|
7.72
|
79,510
|
|
|
12/5/2017
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.65
|
13.70
|
13.82
|
7.84
|
111,570
|
|
|
12/4/2017
|
-0.20 / -1.40%
|
14.35
|
14.35
|
13.80
|
14.10
|
14.12
|
8.07
|
94,430
|
|
|
12/1/2017
|
-0.55 / -3.70%
|
14.60
|
14.60
|
14.15
|
14.30
|
14.32
|
8.18
|
69,500
|
|
|
11/30/2017
|
+0.25 / +1.71%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.90
|
8.10
|
276,030
|
|
|
11/29/2017
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.47
|
7.96
|
71,930
|
|
|
11/28/2017
|
+0.05 / +0.35%
|
14.60
|
15.35
|
14.35
|
14.40
|
14.53
|
7.85
|
317,920
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.35
|
14.40
|
7.82
|
47,650
|
|
|
11/24/2017
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.10
|
14.35
|
14.26
|
7.82
|
183,700
|
|
|
11/23/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.45
|
14.54
|
7.88
|
86,170
|
|
|
11/22/2017
|
+0.05 / +0.35%
|
14.75
|
14.90
|
14.40
|
14.45
|
14.46
|
7.88
|
42,320
|
|
|
11/21/2017
|
-0.05 / -0.35%
|
14.60
|
14.80
|
14.35
|
14.40
|
14.47
|
7.85
|
40,700
|
|
|
11/20/2017
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.35
|
14.45
|
14.48
|
7.88
|
118,480
|
|
|
11/17/2017
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.40
|
15.00
|
14.64
|
8.18
|
43,370
|
|
|
11/16/2017
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.02
|
8.18
|
51,990
|
|
|
11/15/2017
|
+0.85 / +6.05%
|
14.45
|
14.90
|
14.10
|
14.90
|
14.39
|
8.12
|
179,030
|
|
|
11/14/2017
|
+0.05 / +0.36%
|
13.60
|
14.80
|
13.60
|
14.05
|
14.56
|
7.66
|
34,000
|
|
|
11/13/2017
|
-0.10 / -0.71%
|
14.75
|
14.75
|
13.70
|
14.00
|
13.86
|
7.63
|
12,550
|
|
|
11/10/2017
|
-1.00 / -6.62%
|
14.40
|
15.00
|
14.10
|
14.10
|
14.23
|
7.69
|
85,540
|
|
|
11/9/2017
|
-0.10 / -0.66%
|
15.05
|
15.20
|
14.80
|
15.10
|
15.02
|
8.23
|
57,920
|
|
|